$69.01 +1.38 (2.04%) Petsmart Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 69.01
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.38 (2.04%)
Prev Close: 67.63
Open: 68.06
Bid: 69.00
Ask: 69.01
Options:

Call Options: PETM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PETM1422K55 10.50 0.00 13.00 303.0 14.40 74.0 0.0 0
60.00 PETM1422K60 6.70 0.00 6.90 399.0 10.00 282.0 0.0 0
62.50 PETM1422K62.5 4.20 -0.60 5.50 527.0 7.00 19.0 30.0 37
65.00 PETM1422K65 3.10 0.00 4.10 461.0 4.90 178.0 5.0 149
67.50 PETM1422K67.5 2.20 0.00 2.75 42.0 3.00 22.0 828.0 868
70.00 PETM1422K70 1.55 0.25 1.45 80.0 1.75 106.0 546.0 2,693
72.50 PETM1422K72.5 0.75 0.13 0.65 152.0 0.90 63.0 41.0 135
75.00 PETM1422K75 0.50 0.00 0.05 937.0 0.50 171.0 1.0 504
77.50 PETM1422K77.5 0.40 0.35 0.05 10.0 0.45 545.0 236.0 251
80.00 PETM1422K80 0.40 0.15 0.05 36.0 0.40 331.0 5.0 5
85.00 PETM1422K85 0.25 0.00 0.05 10.0 0.20 49.0 0.0 0

Put Options: PETM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PETM1422W55 0.25 0.20 0.05 10.0 0.35 412.0 30.0 31
60.00 PETM1422W60 0.25 -0.12 0.15 38.0 0.35 140.0 40.0 153
62.50 PETM1422W62.5 1.26 0.71 0.40 26.0 0.70 588.0 10.0 650
65.00 PETM1422W65 1.32 0.00 0.75 27.0 1.20 616.0 4.0 479
67.50 PETM1422W67.5 2.00 -0.30 1.45 35.0 2.00 651.0 5.0 1,532
70.00 PETM1422W70 4.11 0.00 2.60 249.0 3.40 583.0 78.0 264
72.50 PETM1422W72.5 8.11 2.91 4.20 226.0 5.40 502.0 1.0 49
75.00 PETM1422W75 7.30 0.00 6.20 58.0 8.70 469.0 0.0 0
77.50 PETM1422W77.5 9.20 0.00 8.40 81.0 10.90 374.0 0.0 0
80.00 PETM1422W80 11.60 0.00 10.60 78.0 13.40 199.0 0.0 0
85.00 PETM1422W85 16.80 0.00 15.30 235.0 18.30 357.0 0.0 0